Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Niu Technologies ADR (NQ: NIU )

2.280 +0.010 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.810 1.870 1.750 1.760 171,634 -0.06(-3.30%)
Jan 30, 2024 1.870 1.890 1.810 1.820 211,546 -0.05(-2.67%)
Jan 29, 2024 1.910 1.910 1.810 1.870 242,412 -0.06(-3.11%)
Jan 26, 2024 1.900 1.940 1.900 1.930 90,799 +0.02(+1.05%)
Jan 25, 2024 1.870 1.920 1.840 1.910 153,507 +0.04(+2.14%)
Jan 24, 2024 1.950 1.970 1.850 1.870 208,489 -0.02(-1.06%)
Jan 23, 2024 1.820 2.030 1.820 1.890 264,416 +0.15(+8.93%)
Jan 22, 2024 1.760 1.825 1.710 1.735 244,994 -0.03(-1.98%)
Jan 19, 2024 1.820 1.820 1.750 1.770 271,490 -0.05(-3.01%)
Jan 18, 2024 1.850 1.930 1.805 1.825 497,936 +0.03(+1.96%)
Jan 17, 2024 1.850 1.850 1.760 1.790 403,709 -0.10(-5.29%)
Jan 16, 2024 1.970 1.980 1.820 1.890 1,019,370 -0.09(-4.55%)
Jan 12, 2024 2.010 2.080 1.970 1.980 462,361 -0.03(-1.49%)
Jan 11, 2024 2.050 2.054 1.980 2.010 333,912 -0.03(-1.47%)
Jan 10, 2024 2.060 2.080 2.010 2.040 190,371 -0.02(-0.97%)
Jan 09, 2024 2.100 2.110 2.040 2.060 270,289 -0.07(-3.29%)
Jan 08, 2024 2.090 2.150 2.000 2.130 410,670 +0.05(+2.40%)
Jan 05, 2024 2.100 2.130 2.050 2.080 266,699 -0.04(-1.89%)
Jan 04, 2024 2.100 2.120 2.075 2.120 153,451 +0.02(+0.95%)
Jan 03, 2024 2.120 2.130 2.070 2.100 193,683 -0.04(-1.87%)
Jan 02, 2024 2.120 2.225 2.110 2.140 228,037 -0.05(-2.28%)
Dec 29, 2023 2.250 2.300 2.170 2.190 432,362 -0.11(-4.78%)
Dec 28, 2023 2.270 2.420 2.270 2.300 511,994 +0.09(+4.07%)
Dec 27, 2023 2.220 2.290 2.195 2.210 294,584 -0.02(-0.90%)
Dec 26, 2023 2.170 2.290 2.110 2.230 400,598 +0.10(+4.69%)
Dec 22, 2023 2.070 2.200 2.070 2.130 302,249 -0.06(-2.74%)
Dec 21, 2023 2.150 2.190 2.060 2.190 479,556 +0.05(+2.34%)
Dec 20, 2023 2.230 2.250 2.130 2.140 326,074 -0.10(-4.46%)
Dec 19, 2023 2.180 2.285 2.175 2.240 358,267 +0.06(+2.75%)
Dec 18, 2023 2.150 2.245 2.140 2.180 400,883 +0.02(+0.93%)
Dec 15, 2023 2.200 2.220 2.080 2.160 1,848,426 -0.02(-0.92%)
Dec 14, 2023 2.110 2.210 2.030 2.180 632,317 +0.10(+4.81%)
Dec 13, 2023 1.970 2.100 1.960 2.080 692,990 +0.12(+6.12%)
Dec 12, 2023 2.000 2.020 1.940 1.960 697,441 -0.07(-3.45%)
Dec 11, 2023 2.130 2.161 2.010 2.030 1,032,729 -0.13(-6.02%)
Dec 08, 2023 2.180 2.240 2.140 2.160 330,697 -0.04(-1.82%)
Dec 07, 2023 2.330 2.380 2.171 2.200 282,273 -0.13(-5.58%)
Dec 06, 2023 2.280 2.475 2.270 2.330 278,426 +0.04(+1.75%)
Dec 05, 2023 2.240 2.340 2.240 2.290 159,897 -0.02(-0.87%)
Dec 04, 2023 2.340 2.340 2.200 2.310 420,476 -0.03(-1.28%)
Dec 01, 2023 2.310 2.360 2.235 2.340 290,116 +0.00(+0.00%)
Nov 30, 2023 2.450 2.480 2.310 2.340 272,764 -0.11(-4.49%)
Nov 29, 2023 2.500 2.500 2.408 2.450 172,342 -0.05(-2.00%)
Nov 28, 2023 2.470 2.505 2.400 2.500 316,027 +0.01(+0.40%)
Nov 27, 2023 2.460 2.710 2.450 2.490 580,149 +0.13(+5.51%)
Nov 24, 2023 2.390 2.489 2.350 2.360 151,321 -0.03(-1.26%)
Nov 22, 2023 2.560 2.590 2.380 2.390 337,959 -0.18(-7.00%)
Nov 21, 2023 2.300 2.650 2.300 2.570 662,096 +0.16(+6.64%)
Nov 20, 2023 2.200 2.470 2.110 2.410 573,782 +0.05(+2.12%)
Nov 17, 2023 2.280 2.410 2.280 2.360 286,767 +0.05(+2.16%)
Nov 16, 2023 2.350 2.365 2.240 2.310 307,237 -0.13(-5.33%)
Nov 15, 2023 2.420 2.490 2.420 2.440 338,366 +0.08(+3.61%)
Nov 14, 2023 2.380 2.418 2.310 2.355 212,570 +0.06(+2.39%)
Nov 13, 2023 2.210 2.350 2.200 2.300 154,397 +0.12(+5.50%)
Nov 10, 2023 2.200 2.210 2.105 2.180 314,853 -0.03(-1.36%)
Nov 09, 2023 2.290 2.475 2.195 2.210 675,377 +0.00(+0.00%)
Nov 08, 2023 2.440 2.450 2.210 2.210 1,065,002 -0.23(-9.43%)
Nov 07, 2023 2.290 2.480 2.270 2.440 806,837 +0.19(+8.44%)
Nov 06, 2023 2.440 2.450 2.220 2.250 253,735 -0.16(-6.64%)
Nov 03, 2023 2.400 2.555 2.330 2.410 422,260 +0.03(+1.26%)
Nov 02, 2023 2.170 2.450 2.170 2.380 347,829 +0.22(+10.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.